Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 43.09 | 43.09 | 43.09 | 0 | +1.02(+2.41%) | |
Dec 28, 2017 | 41.88 | 42.30 | 41.34 | 42.07 | 229,868 | -0.03(-0.07%) |
Dec 27, 2017 | 42.22 | 42.36 | 41.37 | 42.10 | 208,009 | +0.17(+0.40%) |
Dec 26, 2017 | 42.05 | 42.98 | 41.40 | 41.93 | 339,747 | +1.64(+4.06%) |
Dec 22, 2017 | 39.39 | 41.51 | 39.39 | 40.30 | 245,299 | +0.68(+1.71%) |
Dec 21, 2017 | 39.53 | 40.10 | 39.37 | 39.62 | 217,193 | -0.08(-0.21%) |
Dec 20, 2017 | 39.82 | 39.99 | 39.42 | 39.70 | 209,433 | -0.17(-0.42%) |
Dec 19, 2017 | 39.79 | 40.01 | 39.61 | 39.87 | 205,335 | +0.08(+0.21%) |
Dec 18, 2017 | 39.59 | 39.90 | 39.48 | 39.79 | 166,359 | +0.31(+0.79%) |
Dec 15, 2017 | 40.27 | 40.30 | 39.34 | 39.48 | 240,400 | -0.54(-1.34%) |
Dec 14, 2017 | 39.65 | 40.32 | 39.65 | 40.01 | 233,722 | +0.06(+0.14%) |
Dec 13, 2017 | 40.27 | 40.37 | 39.53 | 39.96 | 221,549 | -0.42(-1.05%) |
Dec 12, 2017 | 38.89 | 40.49 | 38.72 | 40.38 | 554,570 | +1.35(+3.47%) |
Dec 11, 2017 | 38.07 | 39.11 | 37.84 | 39.03 | 339,640 | +0.90(+2.37%) |
Dec 08, 2017 | 38.12 | 38.15 | 37.62 | 38.12 | 258,441 | +0.17(+0.45%) |
Dec 07, 2017 | 35.67 | 38.01 | 35.61 | 37.95 | 767,651 | +2.14(+5.99%) |
Dec 06, 2017 | 35.98 | 36.26 | 35.61 | 35.81 | 298,832 | -0.45(-1.25%) |
Dec 05, 2017 | 36.49 | 36.66 | 36.24 | 36.26 | 241,181 | -0.23(-0.62%) |
Dec 04, 2017 | 37.11 | 37.11 | 36.46 | 36.49 | 233,939 | -0.42(-1.15%) |
Dec 01, 2017 | 36.18 | 37.16 | 36.04 | 36.91 | 376,107 | +0.93(+2.59%) |
Nov 30, 2017 | 34.48 | 35.98 | 34.48 | 35.98 | 402,839 | +1.52(+4.42%) |
Nov 29, 2017 | 34.43 | 34.68 | 34.14 | 34.45 | 247,473 | -0.08(-0.25%) |
Nov 28, 2017 | 34.99 | 35.27 | 34.45 | 34.54 | 223,985 | -0.59(-1.69%) |
Nov 27, 2017 | 35.89 | 35.89 | 35.05 | 35.13 | 160,688 | -0.82(-2.28%) |
Nov 24, 2017 | 35.84 | 36.09 | 35.72 | 35.95 | 52,367 | +0.37(+1.03%) |
Nov 22, 2017 | 35.92 | 35.98 | 35.56 | 35.58 | 165,915 | -0.10(-0.28%) |
Nov 21, 2017 | 36.31 | 36.31 | 35.39 | 35.68 | 221,856 | -0.33(-0.91%) |
Nov 20, 2017 | 35.71 | 36.07 | 35.37 | 36.01 | 181,917 | +0.19(+0.54%) |
Nov 17, 2017 | 35.41 | 35.82 | 35.22 | 35.82 | 179,039 | +0.47(+1.32%) |
Nov 16, 2017 | 35.41 | 35.63 | 35.22 | 35.35 | 217,799 | +0.14(+0.39%) |
Nov 15, 2017 | 34.42 | 35.30 | 34.26 | 35.22 | 275,216 | +0.52(+1.50%) |
Nov 14, 2017 | 35.44 | 35.49 | 34.42 | 34.69 | 197,742 | -0.82(-2.32%) |
Nov 13, 2017 | 36.42 | 36.62 | 35.33 | 35.52 | 188,955 | -0.88(-2.41%) |
Nov 10, 2017 | 36.86 | 37.03 | 36.34 | 36.40 | 112,842 | -0.38(-1.04%) |
Nov 09, 2017 | 36.75 | 37.14 | 36.70 | 36.78 | 96,401 | -0.03(-0.07%) |
Nov 08, 2017 | 37.41 | 37.69 | 36.75 | 36.81 | 230,529 | -0.71(-1.90%) |
Nov 07, 2017 | 37.63 | 37.74 | 37.47 | 37.52 | 127,996 | -0.03(-0.07%) |
Nov 06, 2017 | 37.22 | 37.58 | 37.08 | 37.55 | 131,048 | +0.52(+1.41%) |
Nov 03, 2017 | 36.64 | 37.14 | 36.62 | 37.03 | 146,895 | +0.36(+0.97%) |
Nov 02, 2017 | 37.33 | 37.47 | 36.15 | 36.67 | 148,345 | -0.66(-1.76%) |
Nov 01, 2017 | 37.08 | 37.49 | 37.03 | 37.33 | 153,300 | +0.52(+1.42%) |
Oct 31, 2017 | 37.22 | 37.36 | 36.62 | 36.81 | 138,924 | -0.36(-0.96%) |
Oct 30, 2017 | 37.49 | 37.91 | 37.11 | 37.16 | 89,153 | -0.16(-0.44%) |
Oct 27, 2017 | 36.89 | 37.60 | 36.78 | 37.33 | 129,443 | +0.66(+1.80%) |
Oct 26, 2017 | 36.42 | 37.06 | 36.18 | 36.67 | 152,239 | +0.27(+0.75%) |
Oct 25, 2017 | 37.36 | 37.66 | 36.20 | 36.40 | 126,154 | -1.32(-3.49%) |
Oct 24, 2017 | 38.07 | 38.18 | 37.36 | 37.71 | 132,087 | -0.14(-0.36%) |
Oct 23, 2017 | 38.32 | 38.48 | 37.71 | 37.85 | 100,838 | -0.33(-0.86%) |
Oct 20, 2017 | 38.76 | 38.84 | 38.13 | 38.18 | 73,590 | -0.36(-0.93%) |
Oct 19, 2017 | 38.43 | 38.81 | 38.13 | 38.54 | 92,947 | -0.19(-0.50%) |
Oct 18, 2017 | 39.09 | 39.36 | 38.56 | 38.73 | 84,611 | -0.41(-1.05%) |
Oct 17, 2017 | 39.61 | 39.88 | 38.95 | 39.14 | 83,309 | -0.60(-1.52%) |
Oct 16, 2017 | 40.35 | 40.35 | 39.74 | 39.74 | 43,372 | -0.14(-0.34%) |
Oct 13, 2017 | 40.60 | 40.68 | 39.88 | 39.88 | 58,330 | -0.47(-1.16%) |
Oct 12, 2017 | 40.62 | 40.84 | 40.35 | 40.35 | 60,045 | -0.55(-1.34%) |
Oct 11, 2017 | 40.76 | 40.92 | 40.73 | 40.90 | 58,801 | +0.14(+0.34%) |
Oct 10, 2017 | 40.87 | 40.95 | 40.68 | 40.76 | 65,922 | +0.03(+0.07%) |
Oct 09, 2017 | 40.65 | 40.87 | 40.62 | 40.73 | 66,409 | +0.11(+0.27%) |
Oct 06, 2017 | 40.73 | 40.80 | 40.57 | 40.62 | 61,625 | -0.22(-0.54%) |
Oct 05, 2017 | 40.84 | 41.12 | 40.66 | 40.84 | 69,227 | +0.22(+0.54%) |
Oct 04, 2017 | 40.49 | 40.84 | 40.40 | 40.62 | 72,622 | +0.14(+0.34%) |
Oct 03, 2017 | 40.73 | 40.84 | 40.49 | 40.49 | 52,492 | -0.14(-0.34%) |